$42.58 +0.19 (%) Ameren Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEE historical data

Date Open High Low Close Volume
9/19/201334.8935.1434.7334.772,465,741
9/18/201333.6035.0133.5034.842,520,963
9/17/201333.3833.7933.3833.621,643,910
9/16/201333.3633.7233.1633.402,281,671
9/13/201332.8232.9632.6932.86932,622
9/12/201332.9633.1632.6532.74996,307
9/11/201333.2033.2132.6132.921,519,534
9/10/201333.1933.3932.9933.271,059,793
9/9/201332.8633.2232.6533.081,537,346
9/6/201332.9733.3632.9633.151,785,760
9/5/201332.9733.1032.7532.841,067,788
9/4/201333.2433.2632.8233.031,519,183
9/3/201334.0534.2733.2233.232,710,670
8/30/201333.7434.0033.6233.812,953,420
8/29/201333.4633.7133.3833.612,510,027
8/28/201333.5333.7133.3633.561,246,546
8/27/201333.3833.7733.3633.531,136,732
8/26/201333.8233.9133.6033.631,243,703
8/23/201333.6534.0233.4633.861,132,398
8/22/201333.4133.6733.3033.611,010,229
8/21/201333.6834.0033.2433.431,347,859
8/20/201333.2933.9933.2933.751,167,286
8/19/201333.6033.7833.2933.34908,106
8/16/201334.0134.1033.4733.631,129,236
8/15/201334.4734.5234.0434.071,124,629
8/14/201335.0135.1034.4834.67863,654
8/13/201335.2935.2934.9435.05990,112
8/12/201335.2735.3835.1435.191,385,458
8/9/201335.8435.9635.3735.411,468,838
8/8/201335.6535.9035.4835.84916,590
8/7/201335.9935.9935.3835.552,412,461
8/6/201336.3636.4535.8335.931,552,268
8/5/201336.5136.6136.3436.421,389,779
8/2/201336.3036.7036.1236.671,198,120
8/1/201335.7236.3535.6036.301,347,727
7/31/201336.0136.1435.6235.811,453,898
7/30/201336.2536.4736.0736.111,183,984
7/29/201335.8736.2735.7436.111,194,662
7/26/201335.6035.9735.4535.951,383,417
7/25/201335.4835.7435.4335.721,268,740
7/24/201335.8535.9035.4335.581,019,672
7/23/201336.0536.1135.7335.811,382,745
7/22/201336.0836.2535.9435.971,470,653
7/19/201336.4536.4535.9736.101,272,277
7/18/201336.0236.3335.9836.311,160,128
7/17/201336.1836.1935.8635.951,384,246
7/16/201336.1236.1735.7735.991,364,754
7/15/201335.4336.0635.3236.061,454,793
7/12/201335.3335.5434.9635.491,699,048
7/11/201335.1535.3134.9235.301,056,482
7/10/201334.3334.9134.2734.801,799,122
7/9/201334.5034.6434.2634.361,187,512
7/8/201333.8834.4033.8834.301,293,401
7/5/201333.9434.0133.1533.66956,868
7/3/201333.9434.0933.8233.89607,148
7/2/201333.8834.1933.8734.071,622,251
7/1/201334.4434.5233.9433.951,653,288
6/28/201334.2334.6734.1334.441,876,054
6/27/201333.9534.4333.9534.382,294,007
6/26/201333.6333.9033.3933.841,173,328
6/25/201333.0433.5832.7833.411,498,999
6/24/201332.8733.1132.4632.791,609,603
6/21/201332.8833.3332.3433.172,146,152
6/20/201333.4533.5232.5832.682,032,642
6/19/201334.5434.6333.7333.731,205,060
6/18/201334.2634.6334.1234.561,700,679
6/17/201334.2834.5234.0334.191,517,362
6/14/201333.6734.2833.6734.101,296,501
6/13/201333.1533.9133.1333.891,284,208
6/12/201333.9634.1233.1833.181,480,259
6/11/201334.0034.1833.8133.831,386,773
6/10/201334.5434.6234.1134.262,533,214
6/7/201334.3034.9934.2634.913,485,004
6/6/201334.0134.3033.7634.204,886,394
6/5/201333.8934.1633.8034.054,272,486
6/4/201333.8634.0833.6834.022,672,022
6/3/201334.1134.1433.5333.881,911,977
5/31/201334.1234.5334.0334.042,322,472
5/30/201333.8434.5733.8434.233,121,260
5/29/201334.1634.2033.4133.731,899,223
5/28/201334.6734.9334.1334.381,702,560
5/24/201334.7534.8934.4534.53857,862
5/23/201335.1335.1834.5134.911,995,364
5/22/201336.0836.4835.2535.391,281,221
5/21/201336.1536.4035.8836.151,325,096
5/20/201336.2836.3336.1136.19898,254
5/17/201335.9536.3635.9336.281,549,242
5/16/201336.0836.1535.9135.921,165,602
5/15/201335.8536.5535.7536.211,568,466
5/14/201335.7336.0935.6035.871,989,227
5/13/201335.5135.7835.3035.641,756,634
5/10/201335.3935.5235.0335.52964,056
5/9/201335.7735.9035.3035.422,016,036
5/8/201336.0436.2135.7135.771,737,223
5/7/201336.1236.2835.8636.102,492,404
5/6/201336.5036.5535.9636.051,171,029
5/3/201336.2036.7436.0236.551,867,677
5/2/201335.6736.0935.4735.972,088,571
5/1/201336.2436.2535.7235.911,281,470
4/30/201336.1636.2536.0236.251,414,557
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center